Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 9.115 9.712 9.064 9.410 0 +0.17(+1.83%)
Aug 28, 2008 8.474 9.660 8.415 9.240 2,338,983 +0.77(+9.04%)
Aug 27, 2008 8.319 8.732 8.157 8.474 1,202,018 +0.10(+1.14%)
Aug 26, 2008 8.275 8.393 7.907 8.378 899,898 +0.24(+2.99%)
Aug 25, 2008 8.732 8.798 8.106 8.135 1,287,113 -0.60(-6.84%)
Aug 22, 2008 8.467 8.747 8.283 8.732 0 +0.57(+6.95%)
Aug 21, 2008 8.128 8.312 7.921 8.165 1,151,850 -0.17(-2.03%)
Aug 20, 2008 8.305 8.607 7.980 8.334 1,530,267 -0.01(-0.18%)
Aug 19, 2008 8.754 8.924 8.091 8.349 1,533,684 -0.53(-5.98%)
Aug 18, 2008 8.747 9.159 8.504 8.879 2,281,750 +0.07(+0.84%)
Aug 15, 2008 8.946 9.137 8.415 8.806 0 +0.47(+5.66%)
Aug 14, 2008 8.253 8.474 8.047 8.334 5,465,005 +0.18(+2.26%)
Aug 13, 2008 8.386 8.386 7.737 8.150 1,846,336 -0.23(-2.73%)
Aug 12, 2008 8.843 8.843 8.113 8.378 1,800,958 -0.17(-1.98%)
Aug 11, 2008 7.855 9.270 7.774 8.548 3,693,820 +0.55(+6.91%)
Aug 08, 2008 7.472 8.069 7.332 7.995 2,589,582 +0.63(+8.61%)
Aug 07, 2008 7.811 8.113 7.266 7.361 3,420,020 -0.35(-4.49%)
Aug 06, 2008 8.526 8.526 7.317 7.708 2,034,996 -0.22(-2.79%)
Aug 05, 2008 7.553 8.054 7.494 7.929 3,231,333 +0.52(+7.06%)
Aug 04, 2008 7.582 7.745 7.126 7.406 1,580,824 -0.08(-1.08%)
Aug 01, 2008 7.516 7.641 7.199 7.487 1,153,731 +0.04(+0.49%)
Jul 31, 2008 7.104 7.840 7.104 7.450 1,174,454 +0.02(+0.30%)
Jul 30, 2008 7.678 8.017 7.096 7.428 2,090,151 -0.26(-3.36%)
Jul 29, 2008 7.686 7.811 7.081 7.686 1,979,096 +0.59(+8.31%)
Jul 28, 2008 7.450 7.700 7.089 7.096 2,494,381 -0.36(-4.84%)
Jul 25, 2008 7.877 8.002 7.354 7.457 1,631,623 -0.27(-3.53%)
Jul 24, 2008 8.695 8.695 7.641 7.730 2,095,639 -0.88(-10.27%)
Jul 23, 2008 7.936 9.579 7.907 8.614 5,555,792 +0.60(+7.54%)
Jul 22, 2008 7.236 8.054 6.956 8.010 3,122,081 +0.66(+8.92%)
Jul 21, 2008 7.302 7.553 7.258 7.354 2,389,904 +0.07(+0.91%)
Jul 18, 2008 8.739 8.739 6.897 7.288 4,656,889 -0.22(-2.94%)
Jul 17, 2008 6.824 7.509 6.639 7.509 5,696,353 +0.66(+9.57%)
Jul 16, 2008 6.079 6.890 6.057 6.853 3,330,434 +0.77(+12.73%)
Jul 15, 2008 5.969 6.256 5.608 6.079 3,842,284 +0.01(+0.12%)
Jul 14, 2008 7.022 7.022 6.042 6.072 4,613,935 -0.31(-4.85%)
Jul 11, 2008 6.787 6.860 6.293 6.381 4,687,516 -0.51(-7.38%)
Jul 10, 2008 6.824 7.715 6.787 6.890 3,683,844 -0.34(-4.69%)
Jul 09, 2008 8.039 8.039 7.162 7.229 2,814,970 -0.80(-10.00%)
Jul 08, 2008 7.678 8.032 7.479 8.032 2,615,051 +0.31(+4.01%)
Jul 07, 2008 7.678 8.010 7.494 7.722 3,573,686 +0.24(+3.15%)
Jul 04, 2008 7.804 7.804 7.391 7.487 2,461,516 +0.00(+0.00%)
Jul 03, 2008 7.804 7.804 7.391 7.487 2,461,516 -0.17(-2.21%)
Jul 02, 2008 8.098 8.459 7.605 7.656 4,179,831 -0.34(-4.24%)
Jul 01, 2008 8.607 9.049 7.649 7.995 5,581,701 -0.53(-6.22%)
Jun 30, 2008 8.555 8.983 8.312 8.526 2,646,719 -0.07(-0.77%)
Jun 27, 2008 8.835 9.005 8.408 8.592 8,684,922 -0.24(-2.75%)
Jun 26, 2008 9.204 9.204 8.658 8.835 3,288,547 -0.36(-3.93%)
Jun 25, 2008 9.196 9.705 9.108 9.196 2,862,401 +0.04(+0.40%)
Jun 24, 2008 9.344 9.417 8.791 9.159 2,708,694 -0.16(-1.74%)
Jun 23, 2008 9.719 9.911 9.086 9.322 2,974,553 -0.33(-3.44%)
Jun 20, 2008 10.42 10.42 9.631 9.653 2,290,308 -0.48(-4.73%)
Jun 19, 2008 10.04 10.18 9.874 10.13 1,924,646 +0.15(+1.48%)
Jun 18, 2008 10.45 10.56 9.823 9.985 2,219,774 -0.56(-5.31%)
Jun 17, 2008 10.76 10.87 10.40 10.54 1,172,512 -0.18(-1.65%)
Jun 16, 2008 10.58 10.82 10.35 10.72 1,336,866 +0.18(+1.75%)
Jun 13, 2008 10.38 10.55 10.22 10.54 1,795,899 +0.24(+2.36%)
Jun 12, 2008 10.42 11.21 10.20 10.29 3,360,069 +0.04(+0.43%)
Jun 11, 2008 10.47 10.58 10.24 10.25 2,722,536 -0.21(-2.04%)
Jun 10, 2008 10.54 10.90 10.44 10.46 3,760,665 -0.54(-4.89%)
Jun 09, 2008 11.24 11.28 10.87 11.00 2,306,806 -0.07(-0.60%)
Jun 06, 2008 11.44 11.44 11.00 11.07 3,995,438 -0.41(-3.59%)
Jun 05, 2008 11.33 12.16 11.13 11.48 3,037,435 +0.20(+1.76%)
Jun 04, 2008 11.35 11.44 11.18 11.28 2,089,306 -0.13(-1.10%)
Jun 03, 2008 11.64 11.78 11.27 11.41 2,024,295 -0.24(-2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.